Indicators

Seacoast Banking Cp (NQ: SBCF )

23.21 +0.05 (+0.22%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2022	33.26	34.24	32.56	34.04	226,513	+0.32(+0.96%)
Jul 28, 2022	33.40	33.88	32.97	33.72	231,503	+0.16(+0.48%)
Jul 27, 2022	32.76	33.81	32.57	33.56	301,682	+0.96(+2.95%)
Jul 26, 2022	32.51	32.82	32.47	32.60	197,127	-0.13(-0.41%)
Jul 25, 2022	32.40	32.87	32.26	32.73	255,076	+0.59(+1.84%)
Jul 22, 2022	32.46	32.79	31.90	32.14	204,066	-0.28(-0.85%)
Jul 21, 2022	32.25	32.45	31.90	32.42	269,699	-0.08(-0.23%)
Jul 20, 2022	31.84	32.60	31.84	32.49	237,062	+0.46(+1.43%)
Jul 19, 2022	31.46	32.34	31.29	32.04	366,846	+0.98(+3.16%)
Jul 18, 2022	31.41	31.69	30.92	31.06	202,868	-0.01(-0.03%)
Jul 15, 2022	30.59	31.14	30.03	31.07	365,275	+1.10(+3.68%)
Jul 14, 2022	30.08	30.27	29.66	29.96	140,482	-0.69(-2.27%)
Jul 13, 2022	31.44	31.44	30.57	30.66	200,116	-0.92(-2.92%)
Jul 12, 2022	31.29	31.79	31.23	31.58	202,650	+0.10(+0.33%)
Jul 11, 2022	31.67	31.88	31.29	31.48	153,491	-0.29(-0.93%)
Jul 08, 2022	31.60	32.07	31.27	31.77	246,278	+0.25(+0.78%)
Jul 07, 2022	31.54	31.91	31.47	31.52	243,193	+0.10(+0.33%)
Jul 06, 2022	31.70	32.14	30.75	31.42	408,538	-0.52(-1.64%)
Jul 05, 2022	31.45	31.94	30.90	31.94	484,957	-0.04(-0.12%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.